Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
3.890
-0.140 (-3.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.06 | 4.22 | 3.87 | 3.89 | 3.89 | -3.47% | 179,264 |
| Feb 20, 2025 | 4.38 | 4.38 | 3.97 | 4.03 | 4.03 | -9.64% | 287,469 |
| Feb 19, 2025 | 4.33 | 4.52 | 4.12 | 4.46 | 4.46 | 3.00% | 119,676 |
| Feb 18, 2025 | 4.44 | 4.72 | 4.21 | 4.33 | 4.33 | -3.78% | 391,113 |
| Feb 14, 2025 | 4.56 | 4.58 | 4.26 | 4.50 | 4.50 | 6.64% | 252,797 |
| Feb 13, 2025 | 4.00 | 4.29 | 3.85 | 4.22 | 4.22 | 6.84% | 284,566 |
| Feb 12, 2025 | 4.18 | 4.27 | 3.84 | 3.95 | 3.95 | -7.06% | 509,206 |
| Feb 11, 2025 | 4.56 | 4.91 | 4.20 | 4.25 | 4.25 | -8.01% | 317,528 |
| Feb 10, 2025 | 4.90 | 5.07 | 4.23 | 4.62 | 4.62 | -6.67% | 402,765 |
| Feb 7, 2025 | 5.33 | 5.54 | 4.74 | 4.95 | 4.95 | -8.67% | 764,088 |
| Feb 6, 2025 | 5.94 | 6.04 | 5.39 | 5.42 | 5.42 | -6.71% | 86,219 |
| Feb 5, 2025 | 5.85 | 6.04 | 5.45 | 5.81 | 5.81 | 0.69% | 257,957 |
| Feb 4, 2025 | 5.42 | 5.80 | 5.22 | 5.77 | 5.77 | 3.96% | 170,754 |
| Feb 3, 2025 | 5.29 | 5.58 | 5.23 | 5.55 | 5.55 | 2.21% | 86,953 |
| Jan 31, 2025 | 5.22 | 5.60 | 5.20 | 5.43 | 5.43 | 3.43% | 142,700 |
| Jan 30, 2025 | 5.25 | 5.48 | 5.18 | 5.25 | 5.25 | 0.77% | 147,235 |
| Jan 29, 2025 | 5.68 | 5.68 | 5.20 | 5.21 | 5.21 | -8.27% | 79,351 |
| Jan 28, 2025 | 5.83 | 6.02 | 5.39 | 5.68 | 5.68 | -3.24% | 155,077 |
| Jan 27, 2025 | 5.56 | 5.89 | 5.50 | 5.87 | 5.87 | 5.20% | 121,795 |
| Jan 24, 2025 | 5.55 | 5.93 | 5.25 | 5.58 | 5.58 | -0.53% | 168,596 |
| Jan 23, 2025 | 4.87 | 5.63 | 4.67 | 5.61 | 5.61 | 14.49% | 631,374 |
| Jan 22, 2025 | 4.89 | 5.23 | 4.87 | 4.90 | 4.90 | 0.41% | 306,031 |
| Jan 21, 2025 | 5.15 | 5.16 | 4.85 | 4.88 | 4.88 | -3.75% | 302,229 |
| Jan 17, 2025 | 5.24 | 5.29 | 4.85 | 5.07 | 5.07 | -2.31% | 274,728 |
| Jan 16, 2025 | 5.49 | 5.73 | 4.78 | 5.19 | 5.19 | -5.46% | 338,075 |
| Jan 15, 2025 | 6.00 | 6.06 | 5.34 | 5.49 | 5.49 | -5.34% | 263,804 |
| Jan 14, 2025 | 6.34 | 6.40 | 5.79 | 5.80 | 5.80 | -8.52% | 296,281 |
| Jan 13, 2025 | 6.25 | 6.43 | 6.02 | 6.34 | 6.34 | -0.78% | 117,431 |
| Jan 10, 2025 | 6.66 | 6.71 | 6.10 | 6.39 | 6.39 | -6.30% | 267,750 |
| Jan 8, 2025 | 7.25 | 7.25 | 6.77 | 6.82 | 6.82 | -6.96% | 194,391 |
| Jan 7, 2025 | 7.10 | 7.38 | 6.94 | 7.33 | 7.33 | 2.81% | 177,407 |
| Jan 6, 2025 | 7.28 | 7.66 | 7.09 | 7.13 | 7.13 | -2.19% | 238,507 |
| Jan 3, 2025 | 6.71 | 7.60 | 6.63 | 7.29 | 7.29 | 9.30% | 227,488 |
| Jan 2, 2025 | 6.71 | 6.99 | 6.50 | 6.67 | 6.67 | 1.37% | 174,055 |
| Dec 31, 2024 | 6.60 | 6.67 | 6.29 | 6.58 | 6.58 | 0.61% | 98,156 |
| Dec 30, 2024 | 6.62 | 6.77 | 6.30 | 6.54 | 6.54 | -3.54% | 274,780 |
| Dec 27, 2024 | 6.79 | 6.90 | 6.45 | 6.78 | 6.78 | - | 182,859 |
| Dec 26, 2024 | 6.23 | 6.79 | 6.12 | 6.78 | 6.78 | 6.77% | 90,125 |
| Dec 24, 2024 | 6.21 | 6.36 | 5.95 | 6.35 | 6.35 | 2.25% | 44,280 |
| Dec 23, 2024 | 6.21 | 6.34 | 6.15 | 6.21 | 6.21 | -1.11% | 105,349 |
| Dec 20, 2024 | 5.91 | 6.34 | 5.81 | 6.28 | 6.28 | 3.97% | 598,933 |
| Dec 19, 2024 | 6.30 | 6.40 | 5.97 | 6.04 | 6.04 | -5.03% | 154,514 |
| Dec 18, 2024 | 6.97 | 7.04 | 6.24 | 6.36 | 6.36 | -8.62% | 160,037 |
| Dec 17, 2024 | 7.09 | 7.40 | 6.77 | 6.96 | 6.96 | -1.69% | 204,118 |
| Dec 16, 2024 | 6.90 | 7.17 | 6.84 | 7.08 | 7.08 | 2.91% | 170,627 |
| Dec 13, 2024 | 7.01 | 7.27 | 6.78 | 6.88 | 6.88 | -3.51% | 166,351 |
| Dec 12, 2024 | 7.50 | 7.85 | 7.03 | 7.13 | 7.13 | -6.55% | 171,855 |
| Dec 11, 2024 | 8.46 | 8.54 | 7.62 | 7.63 | 7.63 | -8.73% | 150,037 |
| Dec 10, 2024 | 8.24 | 8.55 | 7.96 | 8.36 | 8.36 | 0.84% | 862,118 |
| Dec 9, 2024 | 7.73 | 8.35 | 7.71 | 8.29 | 8.29 | 8.65% | 212,556 |
| Dec 6, 2024 | 7.08 | 7.72 | 6.92 | 7.63 | 7.63 | 7.77% | 221,294 |
| Dec 5, 2024 | 6.76 | 7.10 | 6.40 | 7.08 | 7.08 | 4.89% | 457,488 |
| Dec 4, 2024 | 7.28 | 7.29 | 6.54 | 6.75 | 6.75 | -8.16% | 428,816 |
| Dec 3, 2024 | 8.37 | 8.38 | 7.27 | 7.35 | 7.35 | -12.60% | 295,269 |
| Dec 2, 2024 | 8.20 | 8.74 | 8.18 | 8.41 | 8.41 | 2.19% | 360,520 |
| Nov 29, 2024 | 7.82 | 8.30 | 7.72 | 8.23 | 8.23 | 5.11% | 117,582 |
| Nov 27, 2024 | 7.85 | 8.15 | 7.58 | 7.83 | 7.83 | 6.82% | 228,868 |
| Nov 26, 2024 | 7.27 | 7.58 | 7.14 | 7.33 | 7.33 | 1.38% | 123,857 |
| Nov 25, 2024 | 6.53 | 7.28 | 6.53 | 7.23 | 7.23 | 11.75% | 240,288 |
| Nov 22, 2024 | 6.23 | 6.72 | 6.20 | 6.47 | 6.47 | 4.35% | 170,471 |
| Nov 21, 2024 | 6.17 | 6.35 | 5.94 | 6.20 | 6.20 | 1.31% | 155,899 |
| Nov 20, 2024 | 5.99 | 6.25 | 5.77 | 6.12 | 6.12 | 1.66% | 239,304 |
| Nov 19, 2024 | 5.99 | 6.25 | 5.80 | 6.02 | 6.02 | 0.33% | 271,498 |
| Nov 18, 2024 | 6.62 | 6.63 | 5.81 | 6.00 | 6.00 | -9.77% | 503,833 |
| Nov 15, 2024 | 7.85 | 7.95 | 6.65 | 6.65 | 6.65 | -14.52% | 779,352 |
| Nov 14, 2024 | 7.70 | 8.52 | 7.56 | 7.78 | 7.78 | 1.83% | 1,032,165 |
| Nov 13, 2024 | 8.65 | 11.72 | 7.64 | 7.64 | 7.64 | -0.65% | 5,967,565 |
| Nov 12, 2024 | 8.03 | 8.03 | 7.47 | 7.69 | 7.69 | -3.27% | 183,044 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.49 | 7.95 | 7.95 | -0.62% | 228,927 |
| Nov 8, 2024 | 7.90 | 8.20 | 7.71 | 8.00 | 8.00 | 1.39% | 93,573 |
| Nov 7, 2024 | 8.20 | 8.38 | 7.77 | 7.89 | 7.89 | -3.78% | 161,523 |
| Nov 6, 2024 | 8.15 | 8.41 | 7.94 | 8.20 | 8.20 | 2.12% | 293,200 |
| Nov 5, 2024 | 8.21 | 8.43 | 8.01 | 8.03 | 8.03 | -2.55% | 139,863 |
| Nov 4, 2024 | 7.92 | 8.38 | 7.84 | 8.24 | 8.24 | 3.91% | 260,830 |
| Nov 1, 2024 | 7.98 | 8.07 | 7.82 | 7.93 | 7.93 | 0.38% | 221,351 |
| Oct 31, 2024 | 8.31 | 8.38 | 7.54 | 7.90 | 7.90 | -4.53% | 325,737 |
| Oct 30, 2024 | 8.85 | 9.52 | 8.10 | 8.28 | 8.28 | -17.00% | 1,148,923 |
| Oct 29, 2024 | 9.82 | 9.97 | 9.64 | 9.97 | 9.97 | 1.42% | 100,330 |
| Oct 28, 2024 | 9.61 | 10.13 | 9.51 | 9.83 | 9.83 | 3.47% | 152,114 |
| Oct 25, 2024 | 9.91 | 10.05 | 9.49 | 9.50 | 9.50 | -4.04% | 153,180 |
| Oct 24, 2024 | 9.78 | 10.05 | 9.48 | 9.90 | 9.90 | 1.12% | 321,379 |
| Oct 23, 2024 | 10.02 | 10.16 | 9.53 | 9.79 | 9.79 | -2.78% | 166,373 |
| Oct 22, 2024 | 10.52 | 10.71 | 9.55 | 10.07 | 10.07 | -4.28% | 505,842 |
| Oct 21, 2024 | 11.25 | 11.30 | 10.40 | 10.52 | 10.52 | -5.40% | 649,194 |
| Oct 18, 2024 | 9.16 | 11.17 | 9.09 | 11.12 | 11.12 | 22.20% | 953,825 |
| Oct 17, 2024 | 9.11 | 9.27 | 8.88 | 9.10 | 9.10 | -0.55% | 168,071 |
| Oct 16, 2024 | 9.06 | 9.23 | 8.83 | 9.15 | 9.15 | 2.46% | 219,289 |
| Oct 15, 2024 | 7.93 | 9.05 | 7.88 | 8.93 | 8.93 | 12.19% | 206,658 |
| Oct 14, 2024 | 8.14 | 8.17 | 7.95 | 7.96 | 7.96 | -2.81% | 226,510 |
| Oct 11, 2024 | 7.96 | 8.21 | 7.86 | 8.19 | 8.19 | 2.89% | 340,109 |
| Oct 10, 2024 | 8.37 | 8.49 | 7.90 | 7.96 | 7.96 | -6.35% | 386,510 |
| Oct 9, 2024 | 8.76 | 8.76 | 8.33 | 8.50 | 8.50 | -2.86% | 174,589 |
| Oct 8, 2024 | 8.47 | 8.96 | 8.46 | 8.75 | 8.75 | 2.70% | 220,881 |
| Oct 7, 2024 | 8.62 | 8.68 | 8.22 | 8.52 | 8.52 | -1.62% | 285,120 |
| Oct 4, 2024 | 9.24 | 9.36 | 8.52 | 8.66 | 8.66 | -4.94% | 230,302 |
| Oct 3, 2024 | 8.69 | 9.21 | 8.50 | 9.11 | 9.11 | 4.47% | 288,482 |
| Oct 2, 2024 | 8.71 | 8.76 | 8.39 | 8.72 | 8.72 | -0.23% | 165,812 |
| Oct 1, 2024 | 9.01 | 9.14 | 8.72 | 8.74 | 8.74 | -3.32% | 187,893 |
| Sep 30, 2024 | 9.08 | 9.35 | 8.95 | 9.04 | 9.04 | -0.77% | 460,460 |
| Sep 27, 2024 | 9.00 | 9.35 | 8.84 | 9.11 | 9.11 | 2.24% | 320,209 |